5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
-10.67%
6 MONTH PERFORMANCE
-23.13%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
+6.13%
Brookfield Infrastructure Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $28.51 | $27.90 (-2.14%) | $29.00 | $27.89 | 2.54 M | $10.16 B |
| 04/16/2025 | $28.89 | $28.53 (-1.25%) | $28.94 | $28.04 | 459,546 | $10.39 B |
| 04/15/2025 | $28.71 | $28.58 (-0.45%) | $29.01 | $28.51 | 557,400 | $10.41 B |
| 04/14/2025 | $28.70 | $29.03 (1.15%) | $29.25 | $28.25 | 442,600 | $10.58 B |
| 04/11/2025 | $27.49 | $28.26 (2.8%) | $28.50 | $27.09 | 570,259 | $10.30 B |
| 04/10/2025 | $29.36 | $27.48 (-6.4%) | $29.50 | $26.55 | 1.22 M | $10.01 B |
| 04/09/2025 | $26.99 | $29.36 (8.78%) | $29.68 | $26.86 | 1.40 M | $10.70 B |
| 04/08/2025 | $27.50 | $26.99 (-1.85%) | $28.62 | $26.42 | 1.32 M | $9.83 B |
| 04/07/2025 | $26.61 | $27.06 (1.69%) | $27.81 | $25.72 | 1.56 M | $9.86 B |
| 04/04/2025 | $28.65 | $27.63 (-3.56%) | $28.96 | $27.45 | 1.04 M | $10.07 B |
| 04/03/2025 | $29.09 | $29.64 (1.89%) | $29.98 | $29.05 | 745,505 | $10.80 B |
| 04/02/2025 | $30.04 | $30.29 (0.83%) | $30.31 | $29.78 | 392,912 | $11.04 B |
| 04/01/2025 | $29.70 | $30.36 (2.22%) | $30.42 | $29.36 | 440,210 | $11.06 B |
| 03/31/2025 | $29.55 | $29.79 (0.81%) | $29.87 | $29.25 | 474,700 | $10.85 B |
| 03/28/2025 | $30.36 | $29.71 (-2.14%) | $30.57 | $29.53 | 534,650 | $10.82 B |
| 03/27/2025 | $30.04 | $30.36 (1.07%) | $30.45 | $29.95 | 454,100 | $11.06 B |
| 03/26/2025 | $30.47 | $30.15 (-1.05%) | $30.57 | $30.03 | 483,500 | $10.98 B |
| 03/25/2025 | $30.00 | $30.14 (0.47%) | $30.25 | $29.49 | 504,194 | $10.98 B |
| 03/24/2025 | $29.14 | $29.99 (2.92%) | $29.99 | $29.13 | 535,324 | $10.93 B |
| 03/21/2025 | $28.86 | $28.72 (-0.49%) | $28.90 | $28.28 | 613,352 | $10.46 B |
| 03/20/2025 | $29.20 | $28.75 (-1.54%) | $29.30 | $28.52 | 628,135 | $10.47 B |
| 03/19/2025 | $28.59 | $29.47 (3.08%) | $29.68 | $28.36 | 768,980 | $10.74 B |
| 03/18/2025 | $28.88 | $28.68 (-0.69%) | $28.88 | $28.25 | 481,400 | $10.45 B |
| 03/17/2025 | $28.00 | $28.89 (3.18%) | $29.01 | $27.98 | 616,289 | $10.53 B |
| 03/14/2025 | $27.67 | $28.00 (1.19%) | $28.03 | $27.55 | 560,167 | $10.20 B |
| 03/13/2025 | $28.59 | $27.52 (-3.74%) | $28.59 | $27.45 | 587,800 | $10.03 B |
| 03/12/2025 | $28.50 | $28.39 (-0.39%) | $28.67 | $27.98 | 535,800 | $10.34 B |
| 03/11/2025 | $28.18 | $28.23 (0.18%) | $28.72 | $27.98 | 525,000 | $10.28 B |
| 03/10/2025 | $28.32 | $28.17 (-0.53%) | $28.68 | $28.10 | 809,317 | $10.26 B |
| 03/07/2025 | $29.19 | $28.66 (-1.82%) | $29.21 | $28.03 | 885,132 | $10.44 B |
| 03/06/2025 | $29.76 | $28.86 (-3.02%) | $30.11 | $28.75 | 1.11 M | $10.51 B |
| 03/05/2025 | $29.90 | $30.21 (1.04%) | $30.58 | $29.90 | 831,527 | $11.01 B |
| 03/04/2025 | $30.63 | $29.96 (-2.19%) | $30.64 | $29.27 | 875,900 | $10.91 B |
| 03/03/2025 | $31.80 | $31.01 (-2.48%) | $31.95 | $30.67 | 586,223 | $11.30 B |
| 02/28/2025 | $31.67 | $31.72 (0.16%) | $31.76 | $31.30 | 370,100 | $14.65 B |
| 02/27/2025 | $32.22 | $31.79 (-1.33%) | $32.22 | $31.61 | 448,721 | $14.68 B |
| 02/26/2025 | $32.40 | $32.10 (-0.93%) | $32.54 | $31.56 | 805,800 | $14.82 B |
| 02/25/2025 | $32.80 | $32.40 (-1.22%) | $33.08 | $31.90 | 606,310 | $14.96 B |
| 02/24/2025 | $33.02 | $32.80 (-0.67%) | $33.12 | $32.51 | 735,020 | $15.14 B |
| 02/21/2025 | $33.40 | $32.99 (-1.23%) | $33.51 | $32.84 | 350,541 | $15.23 B |
| 02/20/2025 | $33.25 | $33.42 (0.51%) | $33.58 | $32.81 | 416,200 | $15.43 B |
| 02/19/2025 | $33.25 | $33.27 (0.06%) | $33.50 | $32.76 | 561,623 | $15.36 B |
| 02/18/2025 | $33.00 | $33.48 (1.45%) | $33.61 | $32.42 | 468,781 | $15.46 B |
| 02/14/2025 | $33.16 | $32.84 (-0.97%) | $33.26 | $32.59 | 433,500 | $15.16 B |
| 02/13/2025 | $32.75 | $33.18 (1.31%) | $33.40 | $32.67 | 359,500 | $15.32 B |
| 02/12/2025 | $32.90 | $32.61 (-0.88%) | $32.95 | $32.43 | 413,000 | $15.06 B |
| 02/11/2025 | $33.35 | $33.11 (-0.72%) | $33.45 | $32.82 | 404,900 | $15.29 B |
| 02/10/2025 | $33.35 | $33.33 (-0.06%) | $33.52 | $32.80 | 514,913 | $15.39 B |
| 02/07/2025 | $33.46 | $33.27 (-0.57%) | $33.46 | $32.76 | 461,900 | $15.36 B |
| 02/06/2025 | $33.22 | $33.09 (-0.39%) | $33.30 | $32.66 | 313,100 | $15.28 B |
| 02/05/2025 | $32.80 | $33.01 (0.64%) | $33.26 | $32.71 | 293,229 | $15.24 B |
| 02/04/2025 | $32.32 | $32.73 (1.27%) | $33.10 | $32.04 | 699,847 | $15.11 B |
| 02/03/2025 | $31.81 | $32.03 (0.69%) | $32.37 | $30.57 | 707,406 | $14.79 B |
| 01/31/2025 | $33.51 | $32.81 (-2.09%) | $33.85 | $32.47 | 268,725 | $15.15 B |
| 01/30/2025 | $32.88 | $33.57 (2.1%) | $33.85 | $32.57 | 392,150 | $15.50 B |
| 01/29/2025 | $32.35 | $32.13 (-0.68%) | $32.60 | $31.83 | 360,545 | $14.83 B |
| 01/28/2025 | $32.56 | $32.63 (0.21%) | $32.85 | $32.28 | 322,700 | $15.07 B |
| 01/27/2025 | $33.03 | $32.77 (-0.79%) | $33.38 | $32.51 | 486,388 | $15.13 B |
| 01/24/2025 | $33.61 | $33.36 (-0.74%) | $33.80 | $33.23 | 528,391 | $15.40 B |
| 01/23/2025 | $32.22 | $33.60 (4.28%) | $33.71 | $32.22 | 521,000 | $15.51 B |
| 01/22/2025 | $32.65 | $32.33 (-0.98%) | $32.66 | $31.97 | 363,500 | $14.93 B |
| 01/21/2025 | $31.94 | $32.43 (1.53%) | $32.96 | $31.66 | 433,233 | $14.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
